Skip to main content

S&P Smallcap Ishares Core ETF (NY: IJR )

115.86 +0.15 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 15.00 15.17 14.96 15.13 653,544 +0.27(+1.84%)
May 29, 2003 14.86 14.94 14.77 14.86 648,598 +0.06(+0.37%)
May 28, 2003 14.73 14.83 14.71 14.81 713,599 +0.14(+0.98%)
May 27, 2003 14.38 14.69 14.37 14.66 394,246 +0.25(+1.75%)
May 23, 2003 14.30 14.42 14.25 14.41 460,660 +0.14(+0.97%)
May 22, 2003 14.17 14.33 14.16 14.27 869,037 +0.10(+0.71%)
May 21, 2003 14.10 14.19 14.06 14.17 433,105 +0.06(+0.43%)
May 20, 2003 14.17 14.22 14.01 14.11 1,737,368 -0.02(-0.15%)
May 19, 2003 14.35 14.35 14.10 14.13 1,067,573 -0.26(-1.82%)
May 16, 2003 14.60 14.61 14.39 14.39 527,074 -0.25(-1.68%)
May 15, 2003 14.67 14.67 14.57 14.64 329,951 +0.05(+0.37%)
May 14, 2003 14.69 14.69 14.55 14.59 786,372 -0.05(-0.37%)
May 13, 2003 14.63 14.67 14.51 14.64 623,163 +0.00(+0.00%)
May 12, 2003 14.50 14.65 14.46 14.64 1,092,302 +0.14(+0.97%)
May 09, 2003 14.33 14.50 14.33 14.50 298,864 +0.17(+1.17%)
May 08, 2003 14.33 14.39 14.25 14.33 652,837 -0.10(-0.68%)
May 07, 2003 14.49 14.51 14.39 14.43 397,072 -0.03(-0.19%)
May 06, 2003 14.42 14.53 14.40 14.46 671,914 +0.11(+0.74%)
May 05, 2003 14.42 14.42 14.30 14.35 938,277 -0.01(-0.08%)
May 02, 2003 14.05 14.36 14.05 14.36 765,176 +0.34(+2.45%)
May 01, 2003 13.97 14.10 13.87 14.02 460,660 -0.04(-0.27%)
Apr 30, 2003 13.93 14.08 13.87 14.06 659,196 +0.11(+0.76%)
Apr 29, 2003 13.92 14.01 13.87 13.95 420,388 +0.08(+0.58%)
Apr 28, 2003 13.70 13.90 13.65 13.87 491,041 +0.24(+1.77%)
Apr 25, 2003 13.81 13.81 13.63 13.63 325,712 -0.21(-1.51%)
Apr 24, 2003 13.85 13.89 13.75 13.84 703,708 -0.01(-0.08%)
Apr 23, 2003 13.84 13.94 13.77 13.85 1,713,346 +0.04(+0.32%)
Apr 22, 2003 13.56 13.86 13.51 13.81 587,836 +0.18(+1.35%)
Apr 21, 2003 13.55 13.62 13.50 13.62 622,456 +0.11(+0.78%)
Apr 17, 2003 13.36 13.56 13.34 13.52 601,967 +0.19(+1.44%)
Apr 16, 2003 13.53 13.53 13.32 13.32 731,969 -0.13(-0.96%)
Apr 15, 2003 13.33 13.45 13.29 13.45 588,543 +0.09(+0.69%)
Apr 14, 2003 13.21 13.36 13.14 13.36 613,978 +0.26(+2.01%)
Apr 11, 2003 13.30 13.30 13.09 13.10 387,180 -0.07(-0.51%)
Apr 10, 2003 13.17 13.20 13.08 13.16 149,785 +0.02(+0.17%)
Apr 09, 2003 13.26 13.35 13.09 13.14 851,374 -0.12(-0.88%)
Apr 08, 2003 13.29 13.30 13.17 13.26 633,761 -0.06(-0.43%)
Apr 07, 2003 13.44 13.58 13.28 13.31 1,254,805 +0.04(+0.29%)
Apr 04, 2003 13.37 13.38 13.23 13.28 873,983 -0.04(-0.30%)
Apr 03, 2003 13.43 13.43 13.27 13.32 2,217,105 -0.05(-0.34%)
Apr 02, 2003 13.28 13.41 13.26 13.36 772,948 +0.32(+2.44%)
Apr 01, 2003 13.00 13.11 12.90 13.04 1,286,599 +0.09(+0.73%)
Mar 31, 2003 12.98 13.08 12.83 12.95 4,960,578 -0.19(-1.48%)
Mar 28, 2003 13.09 13.17 13.05 13.14 1,916,121 +0.07(+0.52%)
Mar 27, 2003 13.00 13.15 12.91 13.07 1,258,337 +0.08(+0.61%)
Mar 26, 2003 13.15 13.16 12.99 12.99 1,105,726 -0.18(-1.33%)
Mar 25, 2003 13.01 13.20 13.00 13.17 1,040,725 +0.14(+1.10%)
Mar 24, 2003 13.18 13.21 12.98 13.03 575,119 -0.34(-2.54%)
Mar 21, 2003 13.21 13.37 13.13 13.37 1,726,770 +0.24(+1.86%)
Mar 20, 2003 12.99 13.17 12.83 13.12 633,054 +0.10(+0.78%)
Mar 19, 2003 13.09 13.09 12.94 13.02 898,005 -0.00(-0.03%)
Mar 18, 2003 12.99 13.05 12.87 13.03 842,895 +0.15(+1.15%)
Mar 17, 2003 12.52 12.92 12.48 12.88 1,709,813 +0.30(+2.39%)
Mar 14, 2003 12.61 12.69 12.48 12.58 1,273,881 +0.04(+0.35%)
Mar 13, 2003 12.34 12.54 12.27 12.53 2,467,925 +0.31(+2.55%)
Mar 12, 2003 12.28 12.28 12.11 12.22 818,166 -0.03(-0.23%)
Mar 11, 2003 12.31 12.41 12.21 12.25 850,667 -0.07(-0.57%)
Mar 10, 2003 12.51 12.53 12.31 12.32 421,094 -0.29(-2.29%)
Mar 07, 2003 12.45 12.65 12.45 12.61 412,616 +0.03(+0.24%)
Mar 06, 2003 12.58 12.61 12.53 12.58 192,177 -0.06(-0.47%)
Mar 05, 2003 12.64 12.68 12.56 12.64 1,859,598 +0.01(+0.10%)
Mar 04, 2003 12.85 12.85 12.63 12.63 243,047 -0.23(-1.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.